Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.01	17.14	16.72	16.87	12,230	-0.06(-0.37%)
Sep 28, 2006	17.00	17.00	16.62	16.93	11,586	+0.16(+0.93%)
Sep 27, 2006	16.90	17.31	16.41	16.78	34,116	+0.03(+0.20%)
Sep 26, 2006	16.16	16.75	15.62	16.74	61,473	+0.42(+2.59%)
Sep 25, 2006	17.83	17.83	16.25	16.32	112,969	-1.50(-8.44%)
Sep 22, 2006	18.10	18.10	17.24	17.82	27,679	-0.27(-1.51%)
Sep 21, 2006	18.26	18.29	18.02	18.10	21,885	-0.08(-0.44%)
Sep 20, 2006	18.34	18.41	17.76	18.18	32,185	-0.29(-1.58%)
Sep 19, 2006	19.50	19.50	17.71	18.47	111,682	-1.22(-6.22%)
Sep 18, 2006	19.46	19.70	19.42	19.70	16,092	+0.12(+0.60%)
Sep 15, 2006	19.50	19.66	19.50	19.58	8,689	+0.08(+0.40%)
Sep 14, 2006	19.53	19.53	19.50	19.50	7,724	-0.03(-0.14%)
Sep 13, 2006	19.46	19.53	19.43	19.53	9,655	+0.09(+0.48%)
Sep 12, 2006	19.42	19.50	19.42	19.43	9,333	-0.03(-0.16%)
Sep 11, 2006	19.70	19.70	19.42	19.47	12,230	-0.30(-1.51%)
Sep 08, 2006	19.65	19.79	19.57	19.76	2,574	+0.03(+0.17%)
Sep 07, 2006	19.85	19.86	19.57	19.73	6,115	-0.05(-0.24%)
Sep 06, 2006	19.67	19.88	19.67	19.78	7,724	-0.04(-0.21%)
Sep 05, 2006	19.82	19.82	19.52	19.82	7,080	-0.07(-0.33%)
Sep 01, 2006	19.71	19.89	19.57	19.89	6,437	+0.09(+0.47%)
Aug 31, 2006	19.55	19.79	19.55	19.79	3,862	+0.25(+1.29%)
Aug 30, 2006	19.89	19.89	19.54	19.54	4,827	-0.34(-1.73%)
Aug 29, 2006	19.65	19.89	19.57	19.89	12,230	+0.31(+1.59%)
Aug 28, 2006	19.88	19.88	19.57	19.57	14,161	-0.37(-1.85%)
Aug 25, 2006	19.96	19.98	19.90	19.94	4,505	-0.02(-0.09%)
Aug 24, 2006	19.90	19.96	19.90	19.96	8,046	+0.06(+0.31%)
Aug 23, 2006	19.94	20.01	19.90	19.90	11,264	-0.00(-0.02%)
Aug 22, 2006	20.02	20.02	19.90	19.90	14,161	-0.04(-0.22%)
Aug 21, 2006	19.65	19.95	19.64	19.95	16,414	+0.30(+1.55%)
Aug 18, 2006	19.82	19.88	19.52	19.64	28,001	-0.24(-1.22%)
Aug 17, 2006	19.99	19.99	19.89	19.89	9,977	-0.11(-0.53%)
Aug 16, 2006	19.97	19.99	19.70	19.99	23,816	+0.03(+0.14%)
Aug 15, 2006	19.92	20.04	19.42	19.96	30,575	+0.03(+0.16%)
Aug 14, 2006	20.04	20.20	19.93	19.93	2,896	-0.19(-0.93%)
Aug 11, 2006	20.12	20.20	20.12	20.12	7,724	-0.12(-0.60%)
Aug 10, 2006	20.34	20.40	20.18	20.24	6,437	-0.03(-0.17%)
Aug 09, 2006	20.34	20.34	20.27	20.27	5,149	+0.16(+0.77%)
Aug 08, 2006	20.28	20.41	19.89	20.12	21,242	-0.23(-1.13%)
Aug 07, 2006	20.35	20.35	20.28	20.35	13,839	-0.00(-0.02%)
Aug 04, 2006	20.47	20.47	20.35	20.35	6,437	-0.12(-0.59%)
Aug 03, 2006	20.32	20.48	20.32	20.47	9,655	+0.15(+0.75%)
Aug 02, 2006	20.34	20.43	20.32	20.32	26,713	+0.02(+0.09%)
Aug 01, 2006	20.10	20.30	19.96	20.30	11,908	+0.26(+1.32%)
Jul 31, 2006	19.97	20.04	19.92	20.04	18,023	+0.14(+0.69%)
Jul 28, 2006	19.99	20.04	19.90	19.90	5,471	-0.09(-0.47%)
Jul 27, 2006	19.91	19.99	19.91	19.99	11,264	+0.05(+0.23%)
Jul 26, 2006	19.84	19.95	19.84	19.95	4,505	+0.11(+0.55%)
Jul 25, 2006	19.84	19.89	19.77	19.84	8,368	-0.02(-0.08%)
Jul 24, 2006	19.57	19.85	19.57	19.85	11,586	+0.28(+1.44%)
Jul 21, 2006	19.54	19.65	19.54	19.57	2,574	+0.01(+0.06%)
Jul 20, 2006	19.66	19.84	19.54	19.56	25,426	-0.10(-0.52%)
Jul 19, 2006	19.65	19.66	19.58	19.66	3,862	+0.09(+0.44%)
Jul 18, 2006	19.65	19.85	19.57	19.57	6,437	-0.09(-0.46%)
Jul 17, 2006	19.65	19.66	19.62	19.66	12,874	-0.19(-0.95%)
Jul 14, 2006	19.85	19.85	19.85	19.85	0	+0.00(+0.00%)
Jul 13, 2006	19.62	19.88	19.62	19.85	8,689	+0.31(+1.59%)
Jul 12, 2006	19.65	19.65	19.54	19.54	8,046	-0.17(-0.87%)
Jul 11, 2006	19.72	19.72	19.71	19.71	11,264	+0.02(+0.11%)
Jul 10, 2006	19.57	19.69	19.57	19.69	1,609	+0.12(+0.60%)
Jul 07, 2006	19.50	19.57	19.47	19.57	1,609	+0.11(+0.56%)
Jul 06, 2006	19.57	19.58	19.47	19.47	12,230	-0.19(-0.95%)
Jul 05, 2006	19.57	19.66	19.57	19.65	4,827	+0.02(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.